Dark

USO20261016P79
USO Oct 16 2026 79.00 Put (USO261016P00079000)
option OPRA

EOD

Sep 21, 2026

0.1400+600.000%(+0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1300	0.1400	0.1300	0.1400	+600.000%	2	254	0.000%
2026-09-18	0.0200	0.0200	0.0200	0.0200	-33.333%	5	255	+600.000%
2026-09-17	0.0300	0.0300	0.0300	0.0300	-78.571%	1	260	+366.667%
2026-09-14	0.0300	0.1500	0.0200	0.1400	-61.111%	53	259	0.000%
2026-09-11	0.3600	0.3600	0.3600	0.3600	+620.000%	1	238	-61.111%
2026-09-10	0.2000	0.2000	0.0500	0.0500	-61.538%	3	239	+180.000%
2026-09-09	0.1300	0.1300	0.1300	0.1300	+225.000%	1	238	+7.692%
2026-09-08	0.0600	0.0600	0.0400	0.0400	-60.000%	6	239	+250.000%
2026-09-02	0.1100	0.1100	0.0800	0.1000	-41.176%	22	234	+40.000%
2026-09-01	0.1300	0.1700	0.1300	0.1700	-5.556%	2	234	-17.647%
2026-08-27	0.1800	0.1800	0.1800	0.1800	-14.286%	4	234	-22.222%
2026-08-26	0.2100	0.2100	0.2100	0.2100	+110.000%	1	232	-33.333%
2026-08-25	0.1800	0.1900	0.1000	0.1000	+25.000%	7	247	+40.000%
2026-08-24	0.1600	0.1600	0.0800	0.0800	-50.000%	18	245	+75.000%
2026-08-21	0.1600	0.1600	0.1600	0.1600	-5.882%	26	245	-12.500%
2026-08-17	0.3500	0.3500	0.1700	0.1700	-10.526%	7	251	-17.647%
2026-08-14	0.1900	0.1900	0.1900	0.1900	-17.391%	1	257	-26.316%
2026-08-13	0.1800	0.2300	0.1700	0.2300	-17.857%	17	257	-39.130%
2026-08-12	0.2800	0.2800	0.2700	0.2800	+12.000%	11	250	-50.000%
2026-08-11	0.3600	0.3600	0.1800	0.2500	+4.167%	22	256	-44.000%
2026-08-10	0.3300	0.3300	0.2300	0.2400	0.000%	35	262	-41.667%
2026-08-07	0.3600	0.3600	0.2400	0.2400	-22.581%	11	229	-41.667%
2026-08-04	0.2200	0.3100	0.2100	0.3100	-11.429%	4	228	-54.839%
2026-07-31	0.3500	0.3500	0.3500	0.3500	+16.667%	1	228	-60.000%
2026-07-30	0.3000	0.3000	0.3000	0.3000	-30.233%	2	229	-53.333%
2026-07-29	0.2900	0.4300	0.2500	0.4300	+43.333%	7	231	-67.442%
2026-07-24	0.3900	0.3900	0.3000	0.3000	0.000%	2	228	-53.333%
2026-07-23	0.3000	0.3000	0.3000	0.3000	-18.919%	4	228	-53.333%
2026-07-21	0.4400	0.4400	0.3700	0.3700	-9.756%	7	226	-62.162%
2026-07-20	0.4100	0.4100	0.4100	0.4100	+20.588%	1	231	-65.854%
2026-07-17	0.3300	0.3400	0.3200	0.3400	-10.526%	24	231	-58.824%
2026-07-16	0.3800	0.3800	0.3800	0.3800	+15.152%	3	212	-63.158%
2026-07-14	0.2700	0.3300	0.2700	0.3300	-41.071%	20	210	-57.576%
2026-07-13	0.5100	0.5600	0.5100	0.5600	-13.846%	3	202	-75.000%
2026-07-10	0.6500	0.6500	0.6500	0.6500	-4.412%	2	200	-78.462%
2026-07-09	0.5500	0.7200	0.5400	0.6800	+30.769%	46	201	-79.412%
2026-07-08	0.7800	0.7900	0.5200	0.5200	-35.000%	4	201	-73.077%
2026-07-07	0.7800	0.9200	0.7300	0.8000	-11.111%	16	201	-82.500%
2026-07-06	0.8700	0.9000	0.8600	0.9000	-9.091%	12	203	-84.444%
2026-07-02	0.9700	1.1000	0.9700	0.9900	-3.883%	7	202	-85.859%
2026-07-01	1.0900	1.3500	1.0100	1.0300	+0.980%	26	202	-86.408%
2026-06-30	1.1200	1.1200	1.0200	1.0200	-25.547%	14	197	-86.275%
2026-06-26	1.3200	1.5500	1.2000	1.3700	+17.094%	8	198	-89.781%
2026-06-25	1.1600	1.1700	1.1600	1.1700	+24.468%	103	195	-88.034%
2026-06-23	1.0900	1.0900	0.9400	0.9400	-20.339%	2	95	-85.106%
2026-06-18	1.3000	1.3000	1.1800	1.1800	+34.091%	3	96	-88.136%
2026-06-16	0.7600	1.1200	0.7600	0.8800	-9.278%	21	96	-84.091%
2026-06-15	0.8300	0.9800	0.8300	0.9700	+49.231%	4	89	-85.567%
2026-06-11	0.8300	0.8300	0.5200	0.6500	+22.642%	22	89	-78.462%
2026-06-02	0.7700	0.7800	0.5300	0.5300	-45.918%	6	89	-73.585%
2026-05-28	0.9800	0.9800	0.9800	0.9800	+11.364%	1	87	-85.714%
2026-05-27	0.8500	0.8800	0.8500	0.8800	-1.124%	3	88	-84.091%
2026-05-26	1.0700	1.0700	0.8900	0.8900	-1.111%	12	86	-84.270%
2026-05-21	0.9000	0.9000	0.9000	0.9000	+16.883%	6	76	-84.444%
2026-05-20	0.7700	0.7700	0.7700	0.7700	+50.980%	1	76	-81.818%
2026-05-18	0.9400	0.9400	0.5100	0.5100	-43.333%	20	74	-72.549%
2026-05-14	0.9000	0.9000	0.9000	0.9000	+4.651%	1	74	-84.444%
2026-05-13	0.9200	1.1300	0.8600	0.8600	-23.894%	3	73	-83.721%
2026-05-11	1.0300	1.2600	1.0100	1.1300	-16.912%	112	73	-87.611%
2026-05-07	1.3400	1.3600	1.3400	1.3600	-9.333%	2	39	-89.706%
2026-05-01	1.5000	1.5000	1.5000	1.5000	+4.895%	1	40	-90.667%
2026-04-28	1.2300	1.4400	1.2300	1.4300	+12.598%	3	40	-90.210%
2026-04-27	1.2700	1.2700	1.2700	1.2700	-24.405%	1	40	-88.976%
2026-04-24	1.6800	1.6800	1.6800	1.6800	-6.667%	1	41	-91.667%
2026-04-16	1.8000	1.8000	1.8000	1.8000	+5.882%	2	41	-92.222%
2026-04-14	1.7000	1.7000	1.7000	1.7000	+11.842%	1	43	-91.765%
2026-04-13	1.5200	1.5200	1.5200	1.5200	-29.630%	1	44	-90.789%
2026-04-10	2.0200	2.1600	2.0200	2.1600	-6.897%	4	45	-93.519%
2026-04-09	2.2700	2.3200	2.2300	2.3200	-23.684%	10	46	-93.966%
2026-04-07	2.5000	3.0400	2.5000	3.0400	+25.103%	3	48	-95.395%
2026-04-06	2.2300	2.4300	2.2300	2.4300	+5.652%	29	50	-94.239%
2026-04-02	2.3000	2.3000	2.3000	2.3000	-4.564%	1	34	-93.913%
2026-04-01	2.4100	2.4100	2.4100	2.4100	+14.762%	2	34	-94.191%
2026-03-31	2.1000	2.1000	2.1000	2.1000	-44.737%	2	34	-93.333%
2026-03-25	4.0000	4.0000	3.8000	3.8000	+3.261%	7	33	-96.316%
2026-03-24	3.7500	3.7500	3.6800	3.6800	-13.002%	11	33	-96.196%
2026-03-23	4.0500	4.2300	4.0500	4.2300	+4.444%	11	33	-96.690%
2026-03-20	4.0500	4.0500	4.0500	4.0500	-10.000%	5	23	-96.543%
2026-03-19	4.5000	4.5000	4.5000	4.5000	+11.111%	1	18	-96.889%
2026-03-18	4.0500	4.0500	4.0500	4.0500	-10.000%	1	17	-96.543%
2026-03-17	4.5000	4.5000	4.5000	4.5000	-6.250%	1	17	-96.889%
2026-03-16	4.8000	4.8000	4.8000	4.8000	-19.192%	4	17	-97.083%
2026-03-12	5.9400	5.9400	5.9400	5.9400	-0.503%	3	17	-97.643%
2026-03-11	5.9800	5.9800	5.9700	5.9700	-0.500%	3	17	-97.655%
2026-03-10	6.0000	6.0000	6.0000	6.0000	+13.208%	4	14	-97.667%
2026-03-09	5.2500	5.3000	5.2500	5.3000	-3.636%	2	10	-97.358%
2026-03-06	5.5000	5.5000	5.5000	5.5000	-7.873%	1	10	-97.455%
2026-03-04	5.9700	5.9700	5.9700	5.9700	-10.090%	2	9	-97.655%
2026-03-03	3.5000	6.6400	3.5000	6.6400	0.000%	10	8	-97.892%